Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $210.59 as of 2/27/2026 7:08:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 105.00 | 109.00 | 107.00 | % | 1.02 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 110.00 | 100.00 | 103.90 | 101.95 | % | 0.93 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 115.00 | 95.00 | 99.00 | 97.00 | % | 0.84 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 120.00 | 90.20 | 94.10 | 92.15 | % | 0.77 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 125.00 | 85.50 | 89.10 | 87.30 | % | 0.70 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 130.00 | 80.30 | 84.20 | 82.25 | % | 0.63 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 135.00 | 75.50 | 79.20 | 77.35 | % | 0.57 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 140.00 | 70.50 | 74.30 | 72.40 | % | 0.52 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 145.00 | 65.50 | 69.40 | 67.45 | % | 0.47 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 150.00 | 61.00 | 64.50 | 62.75 | % | 0.42 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 155.00 | 56.10 | 59.70 | 57.90 | % | 0.37 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 160.00 | 51.40 | 54.80 | 53.10 | % | 0.33 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 165.00 | 46.30 | 50.00 | 48.15 | % | 0.29 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 170.00 | 41.50 | 45.30 | 43.40 | % | 0.26 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 175.00 | 36.90 | 40.60 | 38.75 | % | 0.22 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.06 | 2/27/2026 4:00:09 PM EST | |||
| 180.00 | 32.40 | 36.10 | 34.25 | % | 0.19 | 0 | 0 | 0.42 | 0.89 | 0.01 | -0.07 | 2/27/2026 4:00:09 PM EST | |||
| 185.00 | 28.00 | 31.60 | 29.80 | % | 0.16 | 0 | 0 | 0.41 | 0.85 | 0.01 | -0.09 | 2/27/2026 4:00:09 PM EST | |||
| 190.00 | 24.00 | 26.90 | 25.45 | % | 0.13 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.10 | 2/27/2026 4:00:09 PM EST | |||
| 195.00 | 20.30 | 22.40 | 21.35 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.01 | -0.11 | 2/27/2026 4:00:09 PM EST | |||
| 200.00 | 16.80 | 18.80 | 17.80 | % | 0.09 | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.12 | 2/27/2026 4:00:09 PM EST | |||
| 205.00 | 13.50 | 15.70 | 14.60 | % | 0.07 | 0 | 0 | 0.36 | 0.64 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 210.00 | 11.00 | 12.50 | 11.75 | % | 0.06 | 0 | 0 | 0.36 | 0.57 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 215.00 | 8.00 | 10.20 | 9.10 | % | 0.04 | 0 | 0 | 0.35 | 0.50 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 220.00 | 6.40 | 8.40 | 7.40 | % | 0.03 | 0 | 0 | 0.36 | 0.42 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 225.00 | 5.00 | 6.30 | 5.65 | % | 0.03 | 0 | 0 | 0.35 | 0.35 | 0.01 | -0.12 | 2/27/2026 4:00:09 PM EST | |||
| 230.00 | 3.50 | 5.40 | 4.45 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.01 | -0.11 | 2/27/2026 4:00:09 PM EST | |||
| 235.00 | 2.25 | 4.20 | 3.23 | % | 0.01 | 0 | 0 | 0.35 | 0.24 | 0.01 | -0.10 | 2/27/2026 4:00:09 PM EST | |||
| 240.00 | 1.70 | 3.40 | 2.55 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.01 | -0.09 | 2/27/2026 4:00:09 PM EST | |||
| 245.00 | 1.25 | 2.75 | 2.00 | % | 0.01 | 0 | 0 | 0.37 | 0.15 | 0.01 | -0.08 | 2/27/2026 4:00:09 PM EST | |||
| 250.00 | 0.85 | 3.60 | 2.23 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.01 | -0.06 | 2/27/2026 4:00:09 PM EST | |||
| 255.00 | 0.60 | 1.65 | 1.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.10 | 0.01 | -0.06 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 260.00 | 0.00 | 2.80 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.06 | 0.00 | -0.04 | 2/26/2026 | 2/27/2026 4:00:09 PM EST |
| 265.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.00 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 290.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 295.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 170.00 | 0.50 | 2.00 | 1.25 | % | 0.01 | 0 | 0 | 0.47 | -0.06 | 0.00 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 175.00 | 0.50 | 2.10 | 1.30 | % | 0.01 | 0 | 0 | 0.43 | -0.09 | 0.01 | -0.06 | 2/27/2026 4:00:09 PM EST | |||
| 180.00 | 0.55 | 3.90 | 2.23 | % | 0.01 | 0 | 0 | 0.44 | -0.11 | 0.01 | -0.07 | 2/27/2026 4:00:09 PM EST | |||
| 185.00 | 1.70 | 3.50 | 2.60 | % | 0.01 | 0 | 0 | 0.42 | -0.15 | 0.01 | -0.09 | 2/27/2026 4:00:09 PM EST | |||
| 190.00 | 2.40 | 5.20 | 3.80 | % | 0.02 | 0 | 0 | 0.43 | -0.19 | 0.01 | -0.10 | 2/27/2026 4:00:09 PM EST | |||
| 195.00 | 3.30 | 5.00 | 4.15 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.01 | -0.11 | 2/27/2026 4:00:09 PM EST | |||
| 200.00 | 4.90 | 6.50 | 5.70 | % | 0.03 | 0 | 0 | 0.39 | -0.30 | 0.01 | -0.12 | 2/27/2026 4:00:09 PM EST | |||
| 205.00 | 6.50 | 8.70 | 7.60 | % | 0.04 | 0 | 0 | 0.39 | -0.36 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 210.00 | 8.90 | 10.30 | 9.60 | % | 0.05 | 0 | 0 | 0.38 | -0.43 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 215.00 | 11.20 | 12.90 | 12.05 | % | 0.06 | 0 | 0 | 0.38 | -0.50 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 220.00 | 13.50 | 16.10 | 14.80 | % | 0.07 | 0 | 0 | 0.38 | -0.58 | 0.01 | -0.13 | 2/27/2026 4:00:09 PM EST | |||
| 225.00 | 16.90 | 19.40 | 18.15 | % | 0.08 | 0 | 0 | 0.38 | -0.65 | 0.01 | -0.12 | 2/27/2026 4:00:09 PM EST | |||
| 230.00 | 20.80 | 23.00 | 21.90 | % | 0.10 | 0 | 0 | 0.39 | -0.71 | 0.01 | -0.11 | 2/27/2026 4:00:09 PM EST | |||
| 235.00 | 23.90 | 27.60 | 25.75 | % | 0.11 | 0 | 0 | 0.38 | -0.76 | 0.01 | -0.10 | 2/27/2026 4:00:09 PM EST | |||
| 240.00 | 28.20 | 31.90 | 30.05 | % | 0.13 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.09 | 2/27/2026 4:00:09 PM EST | |||
| 245.00 | 32.60 | 36.40 | 34.50 | % | 0.14 | 0 | 0 | 0.49 | -0.85 | 0.01 | -0.08 | 2/27/2026 4:00:09 PM EST | |||
| 250.00 | 37.30 | 41.00 | 39.15 | % | 0.16 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.06 | 2/27/2026 4:00:09 PM EST | |||
| 255.00 | 42.00 | 45.80 | 43.90 | % | 0.17 | 0 | 0 | 0.54 | -0.90 | 0.01 | -0.06 | 2/27/2026 4:00:09 PM EST | |||
| 260.00 | 46.80 | 50.60 | 48.70 | % | 0.19 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.04 | 2/27/2026 4:00:09 PM EST | |||
| 265.00 | 51.80 | 55.40 | 53.60 | % | 0.20 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 2/27/2026 4:00:09 PM EST | |||
| 270.00 | 56.70 | 60.70 | 58.70 | % | 0.22 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 275.00 | 61.60 | 65.50 | 63.55 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 2/27/2026 4:00:09 PM EST | |||
| 280.00 | 66.70 | 70.20 | 68.45 | % | 0.24 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 285.00 | 71.70 | 75.50 | 73.60 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 290.00 | 76.70 | 80.60 | 78.65 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 295.00 | 81.70 | 85.50 | 83.60 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:09 PM EST | |||
| 300.00 | 86.70 | 90.50 | 88.60 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST | |||
| 305.00 | 91.70 | 95.70 | 93.70 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:09 PM EST |